Hexa Tradex Ltd

HEXA
🏛️ india →
178.72
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 154.85 155.90 152.50 153.85 0.0M
2023-12-28 159.35 159.35 153.45 155.30 0.0M
2023-12-27 159.35 159.35 154.55 157.70 0.0M
2023-12-26 156.00 162.40 153.90 156.80 0.0M
2023-12-22 154.50 158.95 153.25 156.00 0.0M
2023-12-21 151.50 154.50 151.50 152.05 0.0M
2023-12-20 158.55 164.95 152.15 153.15 0.0M
2023-12-19 163.50 163.50 155.10 156.00 0.0M
2023-12-18 160.85 164.90 153.00 160.40 0.1M
2023-12-15 148.20 161.30 147.00 160.90 0.1M
2023-12-14 148.90 149.05 146.10 146.65 0.0M
2023-12-13 148.80 148.80 145.55 146.60 0.0M
2023-12-12 149.45 151.40 148.00 148.80 0.0M
2023-12-11 152.75 153.00 148.00 149.45 0.0M
2023-12-08 151.00 153.00 148.00 150.30 0.0M
2023-12-07 151.25 153.40 146.20 148.45 0.0M
2023-12-06 149.85 153.95 145.05 151.10 0.0M
2023-12-05 155.80 155.80 148.10 150.45 0.0M
2023-12-04 145.85 156.65 145.85 154.35 0.1M
2023-12-01 144.90 145.90 143.00 144.10 0.0M
2023-11-30 144.90 144.90 143.40 144.15 0.0M
2023-11-29 146.20 146.20 143.00 144.10 0.0M
2023-11-28 143.40 146.85 142.55 145.70 0.0M
2023-11-24 145.00 147.45 144.45 147.05 0.0M
2023-11-23 147.95 150.40 146.05 146.85 0.0M
2023-11-22 146.90 148.95 146.05 148.00 0.0M
2023-11-21 148.85 150.40 146.05 146.75 0.0M
2023-11-20 147.30 154.45 146.00 149.60 0.0M
2023-11-17 147.15 148.40 143.80 147.30 0.0M
2023-11-16 146.05 146.05 144.40 144.65 0.0M
2023-11-15 148.00 148.00 144.40 144.80 0.0M
2023-11-13 146.75 147.95 145.00 145.65 0.0M
2023-11-12 148.40 148.40 146.30 147.00 0.0M
2023-11-10 146.85 148.50 145.70 146.05 0.0M
2023-11-09 150.00 155.00 144.35 146.45 0.0M
2023-11-08 146.70 146.70 143.50 145.25 0.0M
2023-11-07 146.05 146.05 143.40 144.70 0.0M
2023-11-06 146.10 146.65 143.10 143.60 0.0M
2023-11-03 146.50 146.95 143.50 144.10 0.0M
2023-11-02 144.45 146.95 144.40 144.60 0.0M
2023-11-01 147.40 147.60 144.40 144.50 0.0M
2023-10-31 147.20 147.75 145.10 145.25 0.0M
2023-10-30 145.30 147.45 143.60 146.15 0.0M
2023-10-27 144.65 145.25 143.75 143.95 0.0M
2023-10-26 147.75 148.70 141.50 142.90 0.0M
2023-10-25 147.55 151.15 145.55 146.25 0.0M
2023-10-23 151.95 151.95 148.20 149.00 0.0M
2023-10-20 151.65 153.40 150.70 151.55 0.0M
2023-10-19 150.00 150.00 147.55 149.20 0.0M
2023-10-18 149.10 152.90 148.00 149.15 0.0M
2023-10-17 149.10 150.55 145.45 146.70 0.0M
2023-10-16 148.30 149.95 146.05 149.65 0.0M
2023-10-13 147.65 147.90 145.75 146.25 0.0M
2023-10-12 148.20 148.20 145.60 147.05 0.0M
2023-10-11 148.80 148.80 145.50 145.85 0.0M
2023-10-10 147.95 148.20 145.55 146.55 0.0M
2023-10-09 149.05 150.40 145.15 145.70 0.0M
2023-10-06 152.90 152.90 148.15 149.05 0.0M
2023-10-05 149.40 156.45 148.30 150.60 0.1M
2023-10-04 148.60 149.90 144.60 149.15 0.0M
2023-10-03 144.50 147.75 144.50 146.35 0.0M
2023-09-29 145.75 146.95 145.15 146.20 0.0M
2023-09-28 146.20 147.45 143.40 144.65 0.0M
2023-09-27 147.60 148.00 145.15 146.85 0.0M
2023-09-26 147.45 150.00 144.40 145.55 0.0M
2023-09-25 145.45 147.15 145.45 145.65 0.0M
2023-09-22 146.25 146.90 144.55 145.55 0.0M
2023-09-21 146.75 148.45 144.40 145.40 0.0M
2023-09-20 146.15 148.25 145.40 146.30 0.0M
2023-09-18 147.45 149.85 145.05 146.60 0.0M
2023-09-15 152.00 152.00 148.60 149.80 0.0M
2023-09-14 148.90 153.45 147.40 150.25 0.0M
2023-09-13 148.60 148.60 145.55 146.55 0.0M
2023-09-12 149.00 150.55 145.20 146.30 0.0M
2023-09-11 146.10 151.40 146.10 149.85 0.0M
2023-09-08 147.10 148.55 144.40 145.45 0.0M
2023-09-07 146.15 148.00 145.50 146.20 0.0M
2023-09-06 149.85 149.85 145.40 146.15 0.0M
2023-09-05 147.55 148.00 145.55 147.40 0.0M
2023-09-04 147.35 148.95 145.15 147.10 0.0M
2023-09-01 147.15 147.15 145.05 145.75 0.0M
2023-08-31 147.30 147.55 145.10 145.55 0.0M
2023-08-30 149.10 149.35 143.95 145.30 0.0M
2023-08-29 147.00 151.45 145.60 146.95 0.0M
2023-08-28 146.10 146.50 144.40 144.90 0.0M
2023-08-25 145.40 146.65 144.05 144.70 0.0M
2023-08-24 147.90 147.90 145.40 145.65 0.0M
2023-08-23 148.00 156.00 143.40 145.45 0.0M
2023-08-22 151.10 151.10 146.45 148.30 0.0M
2023-08-21 148.75 149.90 146.60 148.70 0.0M
2023-08-18 142.15 147.85 142.15 146.50 0.0M
2023-08-17 149.00 149.95 144.40 145.40 0.0M
2023-08-16 145.45 149.45 145.05 148.10 0.0M
2023-08-14 153.00 153.00 145.20 145.45 0.0M
2023-08-11 159.80 160.80 147.40 148.20 0.0M
2023-08-10 162.25 162.25 156.10 158.20 0.2M
2023-08-09 148.30 149.90 146.95 147.50 0.0M
2023-08-08 149.00 149.00 146.10 146.35 0.0M
2023-08-07 148.70 149.15 147.00 147.55 0.0M
2023-08-04 150.50 151.65 146.05 146.85 0.0M
2023-08-03 148.30 149.90 145.05 149.25 0.0M
2023-08-02 144.50 150.00 144.50 149.95 0.0M
2023-08-01 151.05 151.95 140.20 145.10 0.0M
2023-07-31 148.90 150.50 147.05 149.50 0.0M
2023-07-28 149.20 152.50 146.00 146.75 0.0M
2023-07-27 152.55 155.00 148.00 148.85 0.0M
2023-07-26 154.00 158.75 151.05 151.55 0.0M
2023-07-25 154.95 157.40 154.00 154.00 0.0M
2023-07-24 155.75 159.00 151.35 155.50 0.0M
2023-07-21 157.10 159.65 151.10 153.20 0.0M
2023-07-20 158.95 162.15 156.55 158.90 0.0M
2023-07-19 159.90 164.90 155.00 159.05 0.0M
2023-07-18 153.05 169.75 146.05 159.25 0.1M
2023-07-17 149.35 155.90 149.30 154.75 0.0M
2023-07-14 148.00 149.95 146.00 146.90 0.0M
2023-07-13 148.35 151.95 147.10 148.10 0.0M
2023-07-12 152.90 152.90 146.05 146.95 0.0M
2023-07-11 152.00 155.00 147.10 150.60 0.0M
2023-07-10 154.90 155.60 149.15 154.30 0.0M
2023-07-07 146.10 151.25 145.50 150.70 0.0M
2023-07-06 148.85 148.85 145.25 148.75 0.0M
2023-07-05 145.25 148.50 144.85 146.50 0.0M
2023-07-04 144.35 148.25 143.30 146.15 0.0M
2023-07-03 141.85 146.20 141.85 144.40 0.0M
2023-06-30 142.00 147.65 142.00 143.85 0.0M
2023-06-28 142.05 144.85 141.80 141.95 0.0M
2023-06-27 142.50 144.80 141.70 142.50 0.0M
2023-06-26 143.75 145.90 141.60 142.45 0.0M
2023-06-23 145.05 146.85 143.70 144.75 0.0M
2023-06-22 144.50 147.00 144.05 144.85 0.0M
2023-06-21 143.55 148.85 143.55 145.30 0.0M
2023-06-20 143.05 147.35 142.15 145.15 0.0M
2023-06-19 144.05 152.45 143.35 144.90 0.0M
2023-06-16 147.35 149.15 143.75 146.25 0.0M
2023-06-15 143.65 145.50 143.60 144.90 0.0M
2023-06-14 143.25 145.25 143.10 143.55 0.0M
2023-06-13 148.20 156.00 143.25 145.70 0.0M
2023-06-12 143.70 146.00 143.65 145.75 0.0M
2023-06-09 144.90 146.70 143.65 143.70 0.0M
2023-06-08 143.45 145.60 143.05 144.35 0.0M
2023-06-07 145.60 147.45 143.00 143.55 0.0M
2023-06-06 150.75 153.55 142.95 145.20 0.0M
2023-06-05 143.10 153.50 143.05 150.40 0.0M
2023-06-02 142.75 146.80 139.55 145.60 0.0M
2023-06-01 144.90 148.85 142.10 146.10 0.0M
2023-05-31 143.00 150.00 142.70 146.40 0.0M
2023-05-30 144.10 144.30 140.00 142.20 0.0M
2023-05-29 146.05 146.05 143.00 143.80 0.0M
2023-05-26 145.95 148.65 143.20 146.45 0.0M
2023-05-25 145.95 146.00 142.70 144.00 0.0M
2023-05-24 150.00 150.00 144.10 145.40 0.0M
2023-05-23 145.90 147.00 142.55 144.40 0.0M
2023-05-22 146.50 148.45 143.05 144.15 0.0M
2023-05-19 146.65 147.00 145.45 146.50 0.0M
2023-05-18 147.90 150.00 142.10 146.30 0.0M
2023-05-17 147.10 147.10 145.15 146.50 0.0M
2023-05-16 149.50 152.95 142.55 146.80 0.0M
2023-05-15 147.80 149.85 145.00 146.95 0.0M
2023-05-12 148.90 148.95 147.25 148.45 0.0M
2023-05-11 148.80 150.00 146.70 147.25 0.0M
2023-05-10 146.70 148.35 146.30 146.55 0.0M
2023-05-09 147.10 148.75 144.05 146.70 0.0M
2023-05-08 150.90 150.95 146.50 146.70 0.0M
2023-05-05 146.15 156.45 146.15 151.05 0.0M
2023-05-04 147.60 148.40 147.50 147.60 0.0M
2023-05-03 148.10 148.95 147.40 147.45 0.0M
2023-05-02 149.10 149.90 146.90 147.60 0.0M
2023-04-28 148.10 150.15 147.90 149.65 0.0M
2023-04-27 150.90 154.25 147.05 148.05 0.0M
2023-04-26 149.90 157.55 147.50 148.70 0.0M
2023-04-25 149.90 149.95 147.45 147.55 0.0M
2023-04-24 147.30 150.00 147.25 147.45 0.0M
2023-04-21 147.95 149.90 146.85 147.65 0.0M
2023-04-20 146.90 149.80 146.90 149.10 0.0M
2023-04-19 148.55 150.00 146.05 147.45 0.0M
2023-04-18 149.35 149.80 146.35 147.90 0.0M
2023-04-17 148.95 149.95 148.00 148.55 0.0M
2023-04-13 149.15 149.95 146.55 147.75 0.0M
2023-04-12 149.95 150.00 148.00 149.15 0.0M
2023-04-11 152.85 152.85 148.00 149.30 0.0M
2023-04-10 157.65 157.65 146.30 149.40 0.0M
2023-04-06 149.25 151.55 145.65 149.00 0.0M
2023-04-05 145.60 150.80 145.60 147.95 0.0M
2023-04-03 149.50 155.00 146.65 149.35 0.0M
2023-03-31 145.65 153.95 145.25 146.85 0.0M
2023-03-29 146.10 149.05 146.00 147.05 0.0M
2023-03-28 151.55 152.05 146.25 146.60 0.0M
2023-03-27 150.55 150.65 145.85 147.10 0.0M
2023-03-24 147.95 155.20 147.55 148.00 0.0M
2023-03-23 146.05 150.00 146.05 148.30 0.0M
2023-03-22 143.00 149.80 143.00 148.25 0.0M
2023-03-21 146.25 151.35 146.25 149.70 0.0M
2023-03-20 149.50 150.85 149.45 150.00 0.0M
2023-03-17 149.05 150.35 149.05 149.10 0.0M
2023-03-16 152.15 152.90 148.05 149.05 0.0M
2023-03-15 150.60 153.90 150.30 153.05 0.0M
2023-03-14 152.65 152.70 150.30 151.20 0.0M
2023-03-13 150.15 154.45 150.15 153.10 0.0M
2023-03-10 152.30 153.45 150.30 153.25 0.0M
2023-03-09 152.55 152.95 149.35 151.00 0.0M
2023-03-08 151.70 153.60 150.00 152.15 0.0M
2023-03-06 153.15 155.00 151.55 151.60 0.0M
2023-03-03 148.50 153.50 148.00 153.15 0.0M
2023-03-02 152.80 154.00 150.00 153.15 0.0M
2023-03-01 153.00 153.60 151.10 151.20 0.0M
2023-02-28 153.00 154.75 152.60 152.90 0.0M
2023-02-27 153.40 156.00 151.60 153.00 0.0M
2023-02-24 150.80 156.50 150.10 155.25 0.0M
2023-02-23 152.40 154.15 152.35 152.55 0.0M
2023-02-22 152.90 154.90 152.25 152.60 0.0M
2023-02-21 155.35 155.70 154.00 154.05 0.0M
2023-02-20 154.10 156.85 151.50 154.00 0.0M
2023-02-17 154.40 157.90 151.10 153.85 0.0M
2023-02-16 154.90 155.00 153.05 154.15 0.0M
2023-02-15 152.60 154.50 152.10 153.45 0.0M
2023-02-14 153.50 155.70 151.10 152.80 0.0M
2023-02-13 157.60 157.60 154.00 154.15 0.0M
2023-02-10 154.55 157.00 153.05 155.75 0.0M
2023-02-09 154.00 156.75 151.05 154.40 0.0M
2023-02-08 154.30 155.85 153.20 153.50 0.0M
2023-02-07 156.05 158.00 153.95 155.60 0.0M
2023-02-06 154.25 157.90 154.00 154.95 0.0M
2023-02-03 156.10 157.80 152.65 157.15 0.0M
2023-02-02 155.40 157.95 153.20 157.35 0.0M
2023-02-01 154.35 157.95 152.05 152.30 0.0M
2023-01-31 154.95 155.90 153.05 153.05 0.0M
2023-01-30 156.80 156.85 152.50 152.90 0.0M
2023-01-27 156.85 156.85 150.35 155.10 0.0M
2023-01-25 157.00 158.00 153.55 156.50 0.0M
2023-01-24 157.15 158.00 152.25 153.50 0.0M
2023-01-23 156.05 158.90 153.95 157.70 0.0M
2023-01-20 158.00 158.85 153.30 155.90 0.0M
2023-01-19 154.00 158.90 152.30 157.90 0.0M
2023-01-18 154.95 156.90 151.00 152.00 0.0M
2023-01-17 153.50 157.90 153.35 153.70 0.0M
2023-01-16 162.80 162.80 153.10 155.65 0.0M
2023-01-13 154.10 158.90 154.00 157.70 0.0M
2023-01-12 156.30 159.60 153.50 155.00 0.0M
2023-01-11 156.10 157.85 152.10 156.25 0.0M
2023-01-10 154.05 157.00 154.05 156.80 0.0M
2023-01-09 160.10 160.10 155.10 157.10 0.0M
2023-01-06 159.45 159.75 156.10 156.10 0.0M
2023-01-05 151.05 157.95 151.05 155.00 0.0M
2023-01-04 156.70 158.00 155.75 157.95 0.0M
2023-01-03 157.00 159.45 155.35 156.00 0.0M
2023-01-02 158.00 163.40 156.40 156.65 0.0M